Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.258 | 9.561 | 9.249 | 9.545 | 167,612 | +0.35(+3.84%) |
Jan 28, 2016 | 9.053 | 9.266 | 9.053 | 9.192 | 44,222 | +0.25(+2.75%) |
Jan 27, 2016 | 8.946 | 9.120 | 8.854 | 8.946 | 39,793 | -0.01(-0.09%) |
Jan 26, 2016 | 8.888 | 9.020 | 8.819 | 8.954 | 47,989 | +0.14(+1.58%) |
Jan 25, 2016 | 8.987 | 9.061 | 8.782 | 8.815 | 48,403 | -0.30(-3.33%) |
Jan 22, 2016 | 9.061 | 9.143 | 8.979 | 9.118 | 69,012 | +0.12(+1.37%) |
Jan 21, 2016 | 8.929 | 9.094 | 8.790 | 8.995 | 62,213 | +0.10(+1.11%) |
Jan 20, 2016 | 8.749 | 9.036 | 8.453 | 8.897 | 140,147 | -0.03(-0.37%) |
Jan 19, 2016 | 9.011 | 9.011 | 8.757 | 8.929 | 90,874 | +0.01(+0.09%) |
Jan 15, 2016 | 8.946 | 8.921 | 8.921 | 8.921 | 115,143 | -0.25(-2.69%) |
Jan 14, 2016 | 8.962 | 9.315 | 8.954 | 9.167 | 62,294 | +0.16(+1.73%) |
Jan 13, 2016 | 9.044 | 9.225 | 8.913 | 9.011 | 112,178 | -0.04(-0.45%) |
Jan 12, 2016 | 9.192 | 9.282 | 8.897 | 9.053 | 127,628 | -0.16(-1.69%) |
Jan 11, 2016 | 9.299 | 9.393 | 9.085 | 9.208 | 84,401 | -0.13(-1.41%) |
Jan 08, 2016 | 9.578 | 9.602 | 9.307 | 9.340 | 81,819 | -0.10(-1.04%) |
Jan 07, 2016 | 9.627 | 9.701 | 9.356 | 9.438 | 143,566 | -0.34(-3.44%) |
Jan 06, 2016 | 9.742 | 9.996 | 9.684 | 9.775 | 51,896 | -0.02(-0.17%) |
Jan 05, 2016 | 9.840 | 9.898 | 9.652 | 9.791 | 53,287 | -0.05(-0.50%) |
Jan 04, 2016 | 9.824 | 9.972 | 9.643 | 9.840 | 160,146 | -0.21(-2.04%) |
Dec 31, 2015 | 10.36 | 10.05 | 10.05 | 10.05 | 166,805 | -0.32(-3.09%) |
Dec 30, 2015 | 10.50 | 10.62 | 10.32 | 10.37 | 75,419 | -0.21(-1.94%) |
Dec 29, 2015 | 10.79 | 10.87 | 10.47 | 10.57 | 105,210 | -0.14(-1.26%) |
Dec 28, 2015 | 10.22 | 10.76 | 10.20 | 10.71 | 146,454 | +0.42(+4.04%) |
Dec 24, 2015 | 10.15 | 10.29 | 10.29 | 10.29 | 53,307 | +0.09(+0.88%) |
Dec 23, 2015 | 10.16 | 10.25 | 10.05 | 10.20 | 106,440 | +0.08(+0.81%) |
Dec 22, 2015 | 10.11 | 10.18 | 9.923 | 10.12 | 157,835 | +0.02(+0.24%) |
Dec 21, 2015 | 9.735 | 10.12 | 9.621 | 10.09 | 145,052 | +0.36(+3.69%) |
Dec 18, 2015 | 9.384 | 9.833 | 9.384 | 9.735 | 633,756 | +0.31(+3.29%) |
Dec 17, 2015 | 9.360 | 9.629 | 9.303 | 9.425 | 152,970 | +0.02(+0.17%) |
Dec 16, 2015 | 9.319 | 9.564 | 9.254 | 9.409 | 178,514 | +0.18(+1.95%) |
Dec 15, 2015 | 8.527 | 9.303 | 8.462 | 9.229 | 188,660 | +0.77(+9.06%) |
Dec 14, 2015 | 8.723 | 8.723 | 8.364 | 8.462 | 204,878 | -0.33(-3.71%) |
Dec 11, 2015 | 8.650 | 8.838 | 8.487 | 8.789 | 222,004 | +0.08(+0.94%) |
Dec 10, 2015 | 8.960 | 9.021 | 8.674 | 8.707 | 93,804 | -0.25(-2.82%) |
Dec 09, 2015 | 8.935 | 9.164 | 8.903 | 8.960 | 79,113 | -0.03(-0.36%) |
Dec 08, 2015 | 9.074 | 9.123 | 8.887 | 8.993 | 153,537 | -0.13(-1.43%) |
Dec 07, 2015 | 9.384 | 9.499 | 9.099 | 9.123 | 110,202 | -0.30(-3.20%) |
Dec 04, 2015 | 9.384 | 9.523 | 9.344 | 9.425 | 58,543 | +0.08(+0.87%) |
Dec 03, 2015 | 9.392 | 9.556 | 9.311 | 9.344 | 82,089 | +0.02(+0.17%) |
Dec 02, 2015 | 9.548 | 9.564 | 9.303 | 9.327 | 74,785 | -0.18(-1.89%) |
Dec 01, 2015 | 9.874 | 9.954 | 9.450 | 9.507 | 88,957 | -0.42(-4.19%) |
Nov 30, 2015 | 9.947 | 10.18 | 9.874 | 9.923 | 93,163 | +0.06(+0.58%) |
Nov 27, 2015 | 9.662 | 9.911 | 9.638 | 9.866 | 49,993 | +0.17(+1.77%) |
Nov 25, 2015 | 9.686 | 9.694 | 9.694 | 9.694 | 50,611 | -0.01(-0.08%) |
Nov 24, 2015 | 9.523 | 9.711 | 9.401 | 9.703 | 46,847 | +0.05(+0.51%) |
Nov 23, 2015 | 9.735 | 9.833 | 9.580 | 9.654 | 58,512 | -0.02(-0.17%) |
Nov 20, 2015 | 9.588 | 9.768 | 9.531 | 9.670 | 96,929 | +0.14(+1.46%) |
Nov 19, 2015 | 9.213 | 9.920 | 9.213 | 9.531 | 270,694 | +0.25(+2.73%) |
Nov 18, 2015 | 9.001 | 9.376 | 8.984 | 9.278 | 139,481 | +0.27(+2.99%) |
Nov 17, 2015 | 9.156 | 9.237 | 8.976 | 9.009 | 96,777 | -0.22(-2.39%) |
Nov 16, 2015 | 8.731 | 9.262 | 8.650 | 9.229 | 151,882 | +0.55(+6.30%) |
Nov 13, 2015 | 8.895 | 9.025 | 8.568 | 8.683 | 177,780 | -0.24(-2.74%) |
Nov 12, 2015 | 9.058 | 9.164 | 8.895 | 8.927 | 128,929 | -0.26(-2.84%) |
Nov 11, 2015 | 9.229 | 9.401 | 9.009 | 9.188 | 91,457 | -0.04(-0.44%) |
Nov 10, 2015 | 9.107 | 9.295 | 9.025 | 9.229 | 59,588 | +0.02(+0.18%) |
Nov 09, 2015 | 9.409 | 9.433 | 9.139 | 9.213 | 52,408 | -0.20(-2.08%) |
Nov 06, 2015 | 9.515 | 9.539 | 9.237 | 9.409 | 58,403 | -0.16(-1.70%) |
Nov 05, 2015 | 9.752 | 9.792 | 9.541 | 9.572 | 37,712 | -0.14(-1.43%) |
Nov 04, 2015 | 9.188 | 9.752 | 9.188 | 9.711 | 160,117 | +0.51(+5.59%) |
Nov 03, 2015 | 9.188 | 9.278 | 9.025 | 9.197 | 102,481 | +0.02(+0.18%) |